XETRA - Delayed Quote
EUR
Deutsche Börse AG (DB1.DE)
320.50
+5.50
(+1.75%)
At close: October 30 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
317.00
321.50
316.30
320.50
320.50
393,939
Oct 29, 2026
314.00
316.70
314.00
315.00
315.00
265,214
Oct 28, 2026
311.50
313.60
309.80
313.40
313.40
210,823
Oct 27, 2026
313.30
315.50
310.40
312.70
312.70
263,715
Oct 26, 2026
313.70
315.30
311.00
314.30
314.30
256,743
Oct 23, 2026
317.00
317.10
307.80
314.10
314.10
485,781
Oct 22, 2026
309.40
317.20
308.80
317.20
317.20
454,383
Oct 21, 2026
299.10
309.00
295.60
308.00
308.00
695,215
Oct 20, 2026
308.30
310.70
305.40
308.90
308.90
572,236
Oct 19, 2026
308.00
312.20
306.20
307.70
307.70
408,622
Oct 16, 2026
305.40
310.20
304.10
309.50
309.50
378,876
Oct 15, 2026
305.40
309.80
305.10
305.50
305.50
456,881
Oct 14, 2026
299.00
303.80
296.60
303.60
303.60
339,752
Oct 13, 2026
299.20
302.80
298.50
298.90
298.90
294,902
Oct 12, 2026
296.20
301.50
296.10
298.30
298.30
170,244
Oct 9, 2026
293.80
298.00
293.20
296.00
296.00
295,002
Oct 8, 2026
292.30
295.00
291.00
292.60
292.60
276,244
Oct 7, 2026
293.70
294.10
290.50
292.20
292.20
316,228
Oct 6, 2026
291.40
296.80
290.60
295.30
295.30
291,504
Oct 5, 2026
289.60
290.30
286.40
289.70
289.70
235,822
Oct 2, 2026
286.60
291.70
286.30
287.30
287.30
327,671
Oct 1, 2026
284.00
288.70
283.30
286.70
286.70
399,064
Sep 30, 2026
288.10
291.30
285.80
286.10
286.10
355,964
Sep 29, 2026
285.50
287.90
285.20
287.10
287.10
218,101
Sep 28, 2026
285.30
289.50
284.70
287.10
287.10
317,771
Sep 25, 2026
283.00
285.70
282.40
284.80
284.80
276,421
Sep 24, 2026
282.00
285.10
280.70
282.80
282.80
208,745
Sep 23, 2026
281.00
284.40
278.80
282.30
282.30
207,381
Sep 22, 2026
281.20
282.90
279.00
279.90
279.90
322,825
Sep 21, 2026
278.90
282.10
278.80
279.90
279.90
207,522
Sep 18, 2026
277.80
279.90
275.00
278.00
278.00
1,025,476
Sep 17, 2026
278.60
280.10
276.80
279.80
279.80
246,612
Sep 16, 2026
276.60
278.20
274.90
277.20
277.20
350,142
Sep 15, 2026
281.90
282.00
275.30
277.40
277.40
210,902
Sep 14, 2026
278.00
285.70
276.70
282.00
282.00
301,825
Sep 11, 2026
278.10
279.10
275.50
276.30
276.30
220,578
Sep 10, 2026
273.10
280.70
272.10
279.70
279.70
315,814
Sep 9, 2026
275.10
276.30
272.10
273.70
273.70
470,512
Sep 8, 2026
279.60
284.00
277.20
280.10
280.10
150,001
Sep 7, 2026
280.00
280.90
277.90
278.50
278.50
155,767
Sep 4, 2026
282.30
283.00
279.80
281.30
281.30
200,865
Sep 3, 2026
278.20
285.50
278.20
283.90
283.90
363,817
Sep 2, 2026
283.80
283.90
277.80
278.90
278.90
373,400
Sep 1, 2026
287.20
288.30
283.80
283.80
283.80
375,963
Aug 31, 2026
290.20
291.10
287.00
288.00
288.00
444,416
Aug 28, 2026
290.00
291.80
288.90
291.20
291.20
292,650
Aug 27, 2026
287.00
290.30
286.20
288.80
288.80
394,810
Aug 26, 2026
286.70
289.30
285.00
286.90
286.90
371,046
Aug 25, 2026
284.80
288.60
282.10
287.50
287.50
222,555
Aug 24, 2026
283.90
287.60
283.70
286.20
286.20
213,480
Aug 21, 2026
279.60
283.90
278.80
282.90
282.90
256,449
Aug 20, 2026
277.80
280.10
276.90
279.60
279.60
226,800
Aug 19, 2026
279.90
280.70
274.20
277.90
277.90
169,386
Aug 18, 2026
278.00
280.70
277.60
279.20
279.20
245,983
Aug 17, 2026
271.90
279.10
270.80
277.70
277.70
315,155
Aug 14, 2026
273.40
274.80
270.60
272.90
272.90
205,398
Aug 13, 2026
273.30
273.60
270.70
271.80
271.80
201,132
Aug 12, 2026
274.10
275.00
269.30
272.10
272.10
210,049
Aug 11, 2026
276.20
276.80
273.20
274.00
274.00
345,956
Aug 10, 2026
273.30
277.10
271.50
275.60
275.60
180,140
Aug 7, 2026
270.30
275.70
270.00
274.10
274.10
307,998
Aug 6, 2026
271.10
273.40
269.20
269.40
269.40
318,548
Aug 5, 2026
264.40
269.60
264.10
269.00
269.00
279,515
Aug 4, 2026
267.60
269.70
263.60
264.50
264.50
263,747
Aug 3, 2026
262.00
267.90
261.80
267.00
267.00
381,612
Jul 31, 2026
264.10
266.50
260.90
262.30
262.30
396,131
Jul 30, 2026
268.20
270.10
262.90
263.90
263.90
330,598
Jul 29, 2026
266.70
270.50
265.70
270.50
270.50
320,285
Jul 28, 2026
265.60
267.10
261.80
266.20
266.20
213,523
Jul 27, 2026
259.30
263.50
256.60
263.40
263.40
296,496
Jul 24, 2026
254.60
258.40
254.30
258.10
258.10
267,035
Jul 23, 2026
248.30
256.30
246.20
253.20
253.20
503,874
Jul 22, 2026
251.80
255.60
249.80
253.80
253.80
319,448
Jul 21, 2026
253.90
254.10
249.70
252.50
252.50
303,509
Jul 20, 2026
256.70
257.60
254.10
255.20
255.20
290,023
Jul 17, 2026
263.70
264.00
256.00
256.90
256.90
281,848
Jul 16, 2026
257.00
260.90
256.60
260.90
260.90
347,055
Jul 15, 2026
255.90
258.90
253.00
258.20
258.20
209,433
Jul 14, 2026
254.50
256.30
249.30
255.00
255.00
247,362
Jul 13, 2026
250.60
256.40
250.60
256.40
256.40
307,738
Jul 10, 2026
251.50
251.90
248.80
249.00
249.00
203,372
Jul 9, 2026
253.40
254.80
250.50
251.80
251.80
242,491
Jul 8, 2026
257.80
258.60
254.90
255.30
255.30
292,000
Jul 7, 2026
256.40
259.90
255.30
259.70
259.70
369,659
Jul 6, 2026
251.10
255.90
251.10
254.20
254.20
213,130
Jul 3, 2026
247.60
251.40
245.80
249.80
249.80
232,740
Jul 2, 2026
237.10
246.90
237.00
246.90
246.90
379,776
Jul 1, 2026
237.70
240.60
235.00
239.10
239.10
354,984
Jun 30, 2026
238.10
240.30
236.20
238.80
238.80
422,580
Jun 29, 2026
238.10
240.20
238.00
238.40
238.40
251,388
Jun 26, 2026
239.20
240.00
235.70
238.30
238.30
297,947
Jun 25, 2026
244.80
244.80
244.80
244.80
244.80
-
Jun 24, 2026
243.10
246.10
242.00
244.80
244.80
395,627
Jun 23, 2026
243.00
248.20
242.30
247.50
247.50
429,700
Jun 22, 2026
244.00
244.30
240.50
244.00
244.00
352,042
Jun 19, 2026
243.80
244.70
242.00
244.00
244.00
910,189
Jun 18, 2026
246.70
247.70
240.50
243.10
243.10
638,356
Jun 17, 2026
246.80
247.90
244.70
246.00
246.00
341,081
Jun 16, 2026
248.20
249.90
244.70
247.10
247.10
361,894
Jun 15, 2026
248.20
250.00
246.40
247.70
247.70
443,957
Jun 12, 2026
244.30
249.50
242.50
249.50
249.50
363,332
Jun 11, 2026
245.00
248.00
243.90
246.40
246.40
252,635
Jun 10, 2026
246.50
248.40
242.40
246.80
246.80
373,510
Jun 9, 2026
242.50
245.90
241.70
245.70
245.70
246,250
Jun 8, 2026
250.30
250.40
242.00
244.70
244.70
418,185
Jun 5, 2026
245.70
250.50
245.40
245.90
245.90
292,370
Jun 4, 2026
240.80
248.10
240.70
245.30
245.30
250,479
Jun 3, 2026
241.30
244.10
239.60
240.90
240.90
388,372
Jun 2, 2026
245.80
250.50
240.40
242.10
242.10
501,961
Jun 1, 2026
246.30
248.70
245.80
248.00
248.00
335,766
May 29, 2026
249.40
249.40
245.40
247.60
247.60
837,620
May 28, 2026
250.30
253.90
248.20
248.20
248.20
348,495
May 27, 2026
253.40
253.40
249.10
252.00
252.00
383,046
May 26, 2026
256.10
258.80
253.20
253.80
253.80
261,879
May 25, 2026
255.90
256.50
253.60
256.50
256.50
157,783
May 22, 2026
258.50
259.70
255.60
256.00
256.00
354,031
May 21, 2026
256.40
260.60
255.90
258.00
258.00
358,521
May 20, 2026
254.40
259.30
253.90
256.90
256.90
341,326
May 19, 2026
257.90
260.80
257.30
257.30
257.30
394,634
May 18, 2026
244.40
256.80
244.00
255.80
255.80
709,041
May 15, 2026
242.40
245.60
242.40
244.40
244.40
463,310
May 14, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
241.60
244.20
240.80
243.20
243.20
358,209
May 13, 2026
248.40
250.10
244.20
245.20
241.00
424,348
May 12, 2026
247.70
251.40
245.80
249.80
245.52
387,843
May 11, 2026
244.50
248.00
242.80
248.00
243.75
378,216
May 8, 2026
245.00
246.80
242.60
242.70
238.54
454,473
May 7, 2026
252.00
252.20
246.00
247.10
242.87
1,042,242
May 6, 2026
258.00
258.20
252.20
252.40
248.08
611,095
May 5, 2026
258.10
262.40
256.20
257.60
253.19
311,865
May 4, 2026
261.50
263.30
260.20
261.60
257.12
379,113
Apr 30, 2026
262.30
263.20
260.10
261.60
257.12
414,032
Apr 29, 2026
264.70
266.00
263.10
265.10
260.56
370,703
Apr 28, 2026
265.90
269.60
264.00
267.30
262.72
399,916
Apr 27, 2026
264.10
268.00
264.10
266.40
261.84
262,123
Apr 24, 2026
263.80
267.10
263.80
266.70
262.13
518,330
Apr 23, 2026
264.60
267.60
262.50
265.20
260.66
451,008
Apr 22, 2026
263.70
265.90
262.60
265.30
260.76
312,675
Apr 21, 2026
263.00
266.60
262.90
265.30
260.76
464,301
Apr 20, 2026
261.40
264.60
261.30
263.90
259.38
259,152
Apr 17, 2026
264.10
267.30
259.40
261.10
256.63
769,570
Apr 16, 2026
256.20
260.60
254.60
259.50
255.06
250,773
Apr 15, 2026
255.80
258.20
255.10
255.90
251.52
402,365
Apr 14, 2026
254.80
256.80
251.50
253.90
249.55
424,947
Apr 13, 2026
252.50
255.90
251.40
254.90
250.53
496,550
Apr 10, 2026
252.40
256.10
251.30
252.50
248.17
450,456
Apr 9, 2026
256.80
258.20
252.70
254.20
249.85
519,344
Apr 8, 2026
257.00
258.90
247.00
253.70
249.35
799,206
Apr 7, 2026
257.00
258.70
255.40
256.50
252.11
323,260
Apr 2, 2026
252.60
256.20
250.30
255.60
251.22
490,337
Apr 1, 2026
250.00
252.90
247.80
250.80
246.50
506,562
Mar 31, 2026
247.00
251.40
247.00
251.10
246.80
557,853
Mar 30, 2026
239.30
245.70
237.80
245.70
241.49
456,628
Mar 27, 2026
238.50
240.80
236.90
238.90
234.81
371,432
Mar 26, 2026
236.30
239.00
235.20
237.90
233.83
462,859
Mar 25, 2026
241.10
243.70
238.20
238.90
234.81
443,851
Mar 24, 2026
240.40
243.20
239.30
241.50
237.36
301,977
Mar 23, 2026
241.90
247.00
239.50
240.30
236.18
798,752
Mar 20, 2026
250.20
250.60
243.30
243.30
239.13
1,372,447
Mar 19, 2026
249.90
252.00
247.50
249.20
244.93
672,977
Mar 18, 2026
248.50
252.10
248.40
248.90
244.64
721,769
Mar 17, 2026
246.40
251.60
245.30
251.00
246.70
457,180
Mar 16, 2026
242.30
248.10
241.80
247.60
243.36
517,690
Mar 13, 2026
242.10
246.50
238.70
243.00
238.84
666,717
Mar 12, 2026
235.40
242.70
234.70
241.00
236.87
523,908
Mar 11, 2026
240.30
241.70
235.30
236.40
232.35
946,144
Mar 10, 2026
240.70
243.00
236.60
240.80
236.68
747,249
Mar 9, 2026
242.00
243.90
238.90
242.30
238.15
461,646
Mar 6, 2026
241.30
244.00
239.20
242.10
237.95
1,126,602
Mar 5, 2026
238.00
243.30
237.70
241.80
237.66
534,881
Mar 4, 2026
240.20
242.40
237.60
240.70
236.58
731,295
Mar 3, 2026
235.70
240.50
233.70
238.20
234.12
1,289,402
Mar 2, 2026
230.00
237.00
229.80
233.30
229.30
703,185
Feb 27, 2026
227.20
234.00
225.90
232.40
228.42
638,941
Feb 26, 2026
219.50
226.50
218.40
226.50
222.62
361,450
Feb 25, 2026
221.10
221.50
217.60
218.60
214.86
333,797
Feb 24, 2026
219.00
222.70
218.80
220.30
216.53
369,564
Feb 23, 2026
218.40
222.50
217.30
219.70
215.94
444,817
Feb 20, 2026
216.70
219.90
216.30
219.90
216.13
706,503
Feb 19, 2026
217.40
218.00
215.10
216.40
212.69
315,226
Feb 18, 2026
214.00
218.60
214.00
217.00
213.28
385,932
Feb 17, 2026
214.50
217.50
214.30
216.10
212.40
258,678
Feb 16, 2026
220.20
220.20
214.60
215.20
211.51
328,886
Feb 13, 2026
211.00
220.60
208.00
218.10
214.36
732,621
Feb 12, 2026
202.30
210.40
201.90
208.50
204.93
592,763
Feb 11, 2026
208.30
210.90
203.20
203.30
199.82
644,482
Feb 10, 2026
211.90
212.50
207.80
209.70
206.11
457,424
Feb 9, 2026
214.40
216.10
210.90
211.50
207.88
424,260
Feb 6, 2026
211.50
215.20
209.60
214.50
210.83
624,510
Feb 5, 2026
208.90
214.10
208.20
213.10
209.45
582,884
Feb 4, 2026
203.90
208.60
200.10
205.90
202.37
676,896
Feb 3, 2026
213.50
214.90
202.70
204.20
200.70
675,751
Feb 2, 2026
214.90
216.40
211.20
213.50
209.84
286,661
Jan 30, 2026
209.30
214.40
208.80
213.30
209.65
534,048
Jan 29, 2026
210.50
213.20
208.30
209.70
206.11
403,078
Jan 28, 2026
205.20
209.80
205.00
209.30
205.71
468,128
Jan 27, 2026
213.60
214.80
207.00
207.10
203.55
395,989
Jan 26, 2026
213.90
214.50
212.10
213.00
209.35
377,347
Jan 23, 2026
213.30
213.60
210.00
213.40
209.74
545,748
Jan 22, 2026
216.80
218.80
213.60
214.00
210.33
927,908
Jan 21, 2026
214.30
214.80
209.00
209.30
205.71
559,165
Jan 20, 2026
208.20
215.40
207.10
215.40
211.71
647,434
Jan 19, 2026
210.10
213.10
209.00
210.30
206.70
311,816
Jan 16, 2026
212.00
212.10
209.50
211.10
207.48
529,158
Jan 15, 2026
211.50
213.00
210.10
211.90
208.27
563,025
Jan 14, 2026
209.90
212.30
209.50
211.50
207.88
746,651
Jan 13, 2026
214.00
214.80
209.00
209.00
205.42
437,966
Jan 12, 2026
212.40
215.30
211.00
214.00
210.33
445,641
Jan 9, 2026
212.80
213.40
209.30
212.40
208.76
596,418
Jan 8, 2026
212.40
215.00
210.50
213.80
210.14
528,996
Jan 7, 2026
221.10
221.10
212.90
213.90
210.24
530,699
Jan 6, 2026
223.80
223.90
218.90
220.90
217.12
228,156
Jan 5, 2026
219.80
222.20
215.60
222.20
218.39
293,658
Jan 2, 2026
224.20
224.50
218.50
218.90
215.15
325,975
Dec 30, 2025
224.60
225.30
222.80
223.70
219.87
142,849
Dec 29, 2025
225.50
226.50
223.60
224.20
220.36
216,042
Dec 23, 2025
222.20
224.30
221.50
223.80
219.97
216,374
Dec 22, 2025
219.20
222.20
218.40
221.90
218.10
194,215
Dec 19, 2025
220.50
220.60
218.30
220.10
216.33
692,854
Dec 18, 2025
218.00
221.70
217.30
220.80
217.02
380,282
Dec 17, 2025
217.60
217.90
215.10
217.10
213.38
317,777
Dec 16, 2025
216.80
217.50
215.50
217.40
213.68
321,547
Dec 15, 2025
215.70
216.40
213.70
216.40
212.69
283,101
Dec 12, 2025
215.60
216.00
213.00
214.60
210.92
274,659
Dec 11, 2025
218.40
218.90
212.40
215.10
211.42
519,923
Dec 10, 2025
222.20
223.50
218.30
219.50
215.74
319,520
Dec 9, 2025
224.50
227.10
221.60
224.00
220.16
439,161
Dec 8, 2025
221.90
225.80
221.40
223.80
219.97
245,669
Dec 5, 2025
220.80
224.20
220.40
222.30
218.49
241,716
Dec 4, 2025
224.00
224.10
220.50
220.50
216.72
227,666
Dec 3, 2025
223.50
224.30
220.70
224.00
220.16
329,395
Dec 2, 2025
223.30
227.50
223.30
224.90
221.05
379,440
Dec 1, 2025
230.30
230.60
223.60
223.60
219.77
522,289
Nov 28, 2025
226.00
234.10
226.00
230.50
226.55
711,885
Nov 27, 2025
225.60
231.90
223.00
225.50
221.64
984,580
Nov 26, 2025
221.00
222.20
219.10
221.50
217.71
326,091
Nov 25, 2025
217.60
221.10
215.80
221.10
217.31
457,953
Nov 24, 2025
219.30
219.40
215.00
216.00
212.30
1,076,099
Nov 21, 2025
210.00
218.90
209.80
218.90
215.15
1,143,584
Nov 20, 2025
210.30
211.00
208.40
208.40
204.83
357,316
Nov 19, 2025
209.30
211.70
208.30
209.90
206.30
542,070
Nov 18, 2025
202.10
209.80
201.90
209.30
205.71
446,673
Nov 17, 2025
205.80
205.90
203.60
203.60
200.11
329,063
Nov 14, 2025
206.70
208.10
205.00
206.10
202.57
365,206
Nov 13, 2025
209.40
209.40
206.80
208.50
204.93
320,215
Nov 12, 2025
211.10
211.10
208.20
209.30
205.71
320,420
Nov 11, 2025
210.00
212.00
209.00
210.90
207.29
271,732
Nov 10, 2025
210.00
210.80
208.20
208.50
204.93
319,305
Nov 7, 2025
211.40
212.20
208.60
209.20
205.62
315,488
Nov 6, 2025
215.20
217.00
203.90
210.80
207.19
793,076
Nov 5, 2025
219.00
220.70
216.60
219.90
216.13
210,920
Nov 4, 2025
217.60
219.50
216.70
218.90
215.15
234,631
Nov 3, 2025
218.70
220.10
218.10
219.30
215.54
244,439
Oct 31, 2025
221.20
221.20
218.10
219.50
215.74
280,475
Oct 30, 2025
220.60
221.00
217.60
220.40
216.62
321,974
